| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $94.69 | $95.55 | $94.31 | $95.53 | 2,875,100 |
December 30 2019 | $97.29 | $97.29 | $94.87 | $95.02 | 2,430,700 |
December 27 2019 | $97.48 | $97.51 | $96.76 | $97.06 | 1,419,500 |
December 26 2019 | $97.18 | $97.30 | $96.78 | $97.14 | 1,274,600 |
December 24 2019 | $95.83 | $96.59 | $95.76 | $96.56 | 872,000 |
December 23 2019 | $96.48 | $97.45 | $95.94 | $97.06 | 2,047,500 |
December 20 2019 | $97.84 | $97.84 | $95.75 | $95.80 | 6,945,000 |
December 19 2019 | $96.59 | $97.57 | $96.51 | $96.75 | 3,201,000 |
December 18 2019 | $96.74 | $96.91 | $95.52 | $96.25 | 4,957,500 |
December 17 2019 | $97.95 | $99.00 | $97.56 | $98.16 | 2,804,800 |
December 16 2019 | $97.21 | $97.87 | $96.90 | $97.21 | 2,978,200 |
December 13 2019 | $96.32 | $97.62 | $96.13 | $96.80 | 2,968,100 |
December 12 2019 | $93.99 | $95.93 | $93.67 | $95.44 | 4,320,600 |
December 11 2019 | $96.74 | $96.74 | $95.28 | $95.31 | 3,354,200 |
December 10 2019 | $96.40 | $97.41 | $96.15 | $96.74 | 2,438,800 |
December 09 2019 | $95.48 | $96.59 | $95.12 | $96.41 | 1,974,100 |
December 06 2019 | $94.66 | $96.17 | $94.66 | $95.91 | 2,762,700 |
December 05 2019 | $94.73 | $94.99 | $93.23 | $93.85 | 4,889,400 |
December 04 2019 | $95.66 | $96.48 | $94.97 | $95.05 | 2,202,200 |
December 03 2019 | $95.34 | $95.80 | $94.43 | $95.42 | 2,037,000 |
December 02 2019 | $98.00 | $98.47 | $96.42 | $96.47 | 2,438,300 |
November 29 2019 | $97.94 | $98.13 | $97.62 | $97.71 | 1,372,000 |
November 27 2019 | $99.10 | $99.31 | $97.72 | $97.82 | 1,862,700 |
November 26 2019 | $98.23 | $99.30 | $97.85 | $98.91 | 2,872,800 |
November 25 2019 | $97.80 | $98.25 | $97.31 | $98.17 | 2,460,400 |
